股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
昂立教育( 600661.SH 上证)
板块 :太阳能   高校科技   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-07-1017.0917.2716.7016.71-2.68%-1.60%1.75%2,513,20042,678,000116%16.98-0.75%16.951.00%16.650.71%16.420.61%0.20%
2020-07-0916.8217.2716.8217.172.08%0.34%5.19%3,344,20057,223,000169%17.112.58%16.792.10%16.531.35%16.321.03%0.11%
2020-07-0816.6716.8816.4616.820.24%0.84%4.10%2,173,00036,246,000123%16.680.48%16.440.76%16.310.75%16.160.60%-0.03%
2020-07-0716.3516.9516.2816.782.50%1.08%4.48%4,544,40075,439,000270%16.602.68%16.321.84%16.191.57%16.061.20%-0.14%
2020-07-0615.9816.3815.9816.372.63%1.26%3.15%4,505,10072,835,000319%16.171.88%16.021.87%15.941.69%15.87-0.06%-0.32%
2020-07-0315.8115.9915.7215.950.82%0.52%0.45%1,350,90021,436,000107%15.871.04%15.730.58%15.680.35%15.88-0.74%-0.38%
2020-07-0215.6415.8315.4915.821.09%0.74%-1.11%1,373,20021,565,00095%15.700.78%15.640.50%15.62-0.13%16.00-0.16%-0.33%
2020-07-0115.5815.6915.4515.650.45%0.44%-2.32%1,043,40016,258,00074%15.58-0.04%15.56-0.19%15.64-0.29%16.02-0.13%-0.33%
2020-06-3015.5315.6915.4815.580.45%-0.05%-2.89%607,5009,470,00043%15.590.46%15.59-0.56%15.69-0.42%16.04-0.09%-0.33%
2020-06-2915.8615.8615.4015.51-1.21%-0.04%-3.41%883,40013,707,00061%15.52-0.97%15.68-0.49%15.75-1.70%16.06-0.27%-0.31%
2020-06-2415.8615.8615.5815.70-0.88%0.20%-2.49%887,10013,899,00060%15.67-1.25%15.76-0.46%16.03-1.02%16.10-0.31%-0.28%
2020-06-2315.7715.9615.7715.840.57%-0.16%-1.93%816,90012,961,00056%15.870.76%15.83-1.71%16.19-0.03%16.15-0.37%-0.23%
2020-06-2215.7115.9015.6815.75-0.51%0.02%-2.84%1,331,20020,963,00085%15.75-0.83%16.10-1.26%16.20-0.15%16.21-0.46%-0.16%
2020-06-1916.0116.0315.7515.83-1.62%-0.31%-2.80%1,573,50024,986,000103%15.88-3.23%16.31-0.35%16.22-0.23%16.29-0.64%-0.07%
2020-06-1816.5617.0015.9716.09-2.84%-1.94%-1.84%2,718,70044,611,000183%16.41-0.24%16.370.87%16.260.46%16.39-0.67%0.09%
2020-06-1716.0516.8716.0016.563.24%0.67%0.35%2,887,80047,500,000198%16.453.32%16.231.96%16.180.65%16.50-0.21%0.27%
2020-06-1615.7316.0815.7316.041.91%0.75%-3.01%791,90012,608,00056%15.920.30%15.91-0.59%16.08-0.99%16.54-0.10%0.35%
2020-06-1516.0316.1715.7015.74-1.56%-0.84%-4.91%1,152,30018,290,00077%15.87-0.54%16.01-1.19%16.24-0.93%16.55-0.19%0.40%
2020-06-1215.6816.2215.6515.99-0.31%0.19%-3.59%874,70013,959,00058%15.96-1.33%16.20-1.30%16.39-1.07%16.590.10%0.43%
2020-06-1116.5316.5315.8816.04-2.96%-0.83%-3.19%1,195,60019,338,00080%16.17-1.98%16.42-0.89%16.57-1.34%16.570.09%0.39%
2020-06-1016.5116.5616.4116.530.18%0.18%-0.14%812,60013,408,00057%16.50-0.26%16.56-0.74%16.79-0.02%16.550.18%0.33%
2020-06-0916.5516.8616.2016.500.00%-0.26%-0.15%1,721,20028,473,000126%16.54-0.56%16.69-1.42%16.800.18%16.530.31%0.29%
2020-06-0816.7016.8516.4716.50-1.49%-0.82%0.16%1,149,10019,116,00091%16.64-1.43%16.930.12%16.770.29%16.470.46%0.22%
2020-06-0517.1717.2216.6516.75-2.56%-0.76%2.15%1,566,60026,441,000132%16.88-1.29%16.910.85%16.720.89%16.400.94%0.13%
2020-06-0416.7817.4416.5017.193.18%0.53%5.82%2,327,70039,801,000203%17.102.52%16.761.77%16.571.82%16.251.15%0.00%
2020-06-0316.4216.8716.3416.661.59%-0.11%3.73%1,793,20029,907,000168%16.681.81%16.471.62%16.271.26%16.060.60%-0.10%
2020-06-0216.3516.5116.1316.400.43%0.12%2.72%1,664,20027,262,000169%16.380.60%16.211.52%16.071.25%15.970.33%-0.12%
2020-06-0116.1916.3716.1116.331.55%0.29%2.62%1,175,80019,145,000129%16.282.53%15.971.49%15.871.41%15.910.12%-0.13%
2020-05-2915.4716.2415.4316.083.94%1.25%1.17%1,136,80018,053,000119%15.882.11%15.730.86%15.650.48%15.89-0.31%-0.11%
2020-05-2815.6315.7515.3815.470.00%-0.53%-2.97%655,20010,190,00069%15.55-0.47%15.600.34%15.58-1.21%15.94-0.51%-0.01%